华夏中证红利低波动ETF sz.159547
1.19
-0.34%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.23 | 1.19 | 1.19 | -3.49% | 1.00 | 10.03% |
| 2026-03-20 | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 0.95 | 9.34% |
| 2026-03-19 | 1.24 | 1.25 | 1.24 | 1.24 | -0.24% | 0.89 | 8.84% |
| 2026-03-18 | 1.25 | 1.25 | 1.24 | 1.24 | -0.48% | 1.01 | 10.09% |
| 2026-03-17 | 1.24 | 1.25 | 1.24 | 1.25 | +0.48% | 1.06 | 10.66% |
| 2026-03-16 | 1.25 | 1.25 | 1.24 | 1.24 | -0.48% | 1.16 | 12.01% |
| 2026-03-13 | 1.24 | 1.25 | 1.24 | 1.25 | +0.48% | 1.12 | 11.66% |
| 2026-03-12 | 1.24 | 1.25 | 1.23 | 1.24 | +0.48% | 0.86 | 9.05% |
| 2026-03-11 | 1.22 | 1.24 | 1.22 | 1.24 | +0.98% | 0.95 | 10.19% |
| 2026-03-10 | 1.23 | 1.23 | 1.22 | 1.23 | -0.57% | 0.91 | 9.97% |
| 2026-03-09 | 1.23 | 1.23 | 1.22 | 1.23 | +0.41% | 0.93 | 10.22% |
| 2026-03-06 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.76 | 8.37% |
| 2026-03-05 | 1.21 | 1.22 | 1.21 | 1.22 | +0.25% | 0.86 | 9.59% |
| 2026-03-04 | 1.23 | 1.24 | 1.21 | 1.22 | -1.22% | 0.91 | 10.28% |
| 2026-03-03 | 1.22 | 1.24 | 1.22 | 1.23 | +0.90% | 0.95 | 10.61% |
| 2026-03-02 | 1.21 | 1.22 | 1.21 | 1.22 | +0.91% | 0.89 | 10.07% |
| 2026-02-27 | 1.21 | 1.21 | 1.21 | 1.21 | +0.33% | 0.47 | 5.41% |
| 2026-02-26 | 1.21 | 1.21 | 1.20 | 1.21 | -0.25% | 0.70 | 8.00% |
| 2026-02-25 | 1.21 | 1.22 | 1.21 | 1.21 | -0.17% | 0.60 | 6.86% |
| 2026-02-24 | 1.21 | 1.21 | 1.21 | 1.21 | +0.67% | 0.73 | 8.36% |